VNET Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
09 May 2024 | 117.50 | -1.00 | -0.84% | 118.50 | 118.50 | 117.50 | 21,611 |
08 May 2024 | 118.50 | 0.00 | 0.00% | 118.50 | 118.50 | 118.50 | 1,552 |
07 May 2024 | 118.50 | 0.00 | 0.00% | 118.50 | 118.50 | 118.50 | 125 |
03 May 2024 | 118.50 | 0.00 | 0.00% | 118.50 | 118.50 | 118.50 | 3,653 |
02 May 2024 | 118.50 | 1.00 | 0.85% | 117.50 | 118.50 | 117.50 | 10,998 |
01 May 2024 | 117.50 | -3.00 | -2.49% | 120.50 | 120.50 | 117.50 | 25,368 |
30 Abr 2024 | 120.50 | 0.00 | 0.00% | 120.50 | 120.50 | 120.50 | 2 |
29 Abr 2024 | 120.50 | 5.50 | 4.78% | 115.00 | 120.50 | 115.00 | 46,000 |
26 Abr 2024 | 115.00 | -1.00 | -0.86% | 116.00 | 116.00 | 115.00 | 32,388 |
25 Abr 2024 | 116.00 | 12.50 | 12.08% | 105.00 | 116.00 | 105.00 | 72,417 |
24 Abr 2024 | 103.50 | 0.00 | 0.00% | 103.50 | 103.50 | 103.50 | 2,834 |
23 Abr 2024 | 103.50 | 2.50 | 2.48% | 101.00 | 103.50 | 101.00 | 27,445 |
22 Abr 2024 | 101.00 | 0.00 | 0.00% | 101.00 | 101.00 | 101.00 | 8,981 |
19 Abr 2024 | 101.00 | 0.00 | 0.00% | 101.00 | 101.00 | 101.00 | 5,059 |
18 Abr 2024 | 101.00 | 0.00 | 0.00% | 101.00 | 101.00 | 101.00 | 489 |
17 Abr 2024 | 101.00 | 0.00 | 0.00% | 101.00 | 101.00 | 101.00 | 1,002 |
16 Abr 2024 | 101.00 | -4.50 | -4.27% | 105.50 | 105.50 | 101.00 | 32,815 |
15 Abr 2024 | 105.50 | 0.00 | 0.00% | 105.50 | 105.50 | 105.50 | 7,848 |
12 Abr 2024 | 105.50 | 1.50 | 1.44% | 104.00 | 105.50 | 104.00 | 7,600 |
11 Abr 2024 | 104.00 | 0.00 | 0.00% | 104.00 | 104.00 | 104.00 | 6,383 |
10 Abr 2024 | 104.00 | -0.50 | -0.48% | 104.50 | 104.50 | 104.00 | 5,000 |
09 Abr 2024 | 104.50 | 0.00 | 0.00% | 104.50 | 104.50 | 104.50 | 2,433 |
08 Abr 2024 | 104.50 | 4.00 | 3.98% | 100.50 | 104.50 | 100.50 | 67,505 |
05 Abr 2024 | 100.50 | -5.50 | -5.19% | 106.00 | 106.00 | 100.50 | 24,794 |
04 Abr 2024 | 106.00 | 0.00 | 0.00% | 106.00 | 106.00 | 106.00 | 19,096 |
03 Abr 2024 | 106.00 | 0.00 | 0.00% | 106.00 | 106.00 | 106.00 | 8,253 |
02 Abr 2024 | 106.00 | -5.50 | -4.93% | 111.50 | 111.50 | 106.00 | 35,115 |
28 Mar 2024 | 111.50 | 0.00 | 0.00% | 111.50 | 111.50 | 111.50 | 0.00 |
27 Mar 2024 | 111.50 | 0.00 | 0.00% | 111.50 | 111.50 | 111.50 | 84 |
26 Mar 2024 | 111.50 | 0.00 | 0.00% | 111.50 | 111.50 | 111.50 | 3,784 |
25 Mar 2024 | 111.50 | -2.00 | -1.76% | 113.50 | 113.50 | 111.50 | 12,308 |
22 Mar 2024 | 113.50 | -3.00 | -2.58% | 116.50 | 116.50 | 113.50 | 53,491 |
21 Mar 2024 | 116.50 | 0.00 | 0.00% | 116.50 | 116.50 | 116.50 | 9,541 |
20 Mar 2024 | 116.50 | 0.00 | 0.00% | 116.50 | 116.50 | 116.50 | 1,289 |
19 Mar 2024 | 116.50 | 0.00 | 0.00% | 116.50 | 116.50 | 116.50 | 1,882 |
18 Mar 2024 | 116.50 | 0.00 | 0.00% | 116.50 | 116.50 | 116.50 | 8,266 |
15 Mar 2024 | 116.50 | 0.00 | 0.00% | 116.50 | 116.50 | 116.50 | 84 |
14 Mar 2024 | 116.50 | -1.00 | -0.85% | 117.50 | 117.50 | 116.50 | 11,456 |
13 Mar 2024 | 117.50 | 1.50 | 1.29% | 116.00 | 117.50 | 116.00 | 20,950 |
12 Mar 2024 | 116.00 | 0.00 | 0.00% | 116.00 | 116.00 | 116.00 | 244 |
11 Mar 2024 | 116.00 | 0.00 | 0.00% | 116.00 | 116.00 | 116.00 | 3,201 |
08 Mar 2024 | 116.00 | 0.50 | 0.43% | 115.50 | 116.00 | 115.50 | 30,060 |
07 Mar 2024 | 115.50 | 0.50 | 0.43% | 115.00 | 115.50 | 115.00 | 19,245 |
06 Mar 2024 | 115.00 | 0.00 | 0.00% | 115.00 | 115.00 | 115.00 | 10,533 |
05 Mar 2024 | 115.00 | 0.00 | 0.00% | 115.00 | 115.00 | 115.00 | 21,361 |
04 Mar 2024 | 115.00 | 0.00 | 0.00% | 115.00 | 115.00 | 115.00 | 23,000 |
01 Mar 2024 | 115.00 | 3.50 | 3.14% | 111.50 | 115.00 | 111.50 | 25,000 |
29 Feb 2024 | 111.50 | 6.50 | 6.19% | 105.00 | 111.50 | 105.00 | 25,047 |
28 Feb 2024 | 105.00 | 0.00 | 0.00% | 105.00 | 105.00 | 105.00 | 0.00 |
27 Feb 2024 | 105.00 | 0.50 | 0.48% | 104.50 | 105.00 | 104.50 | 16,007 |
26 Feb 2024 | 104.50 | -0.50 | -0.48% | 105.00 | 105.00 | 104.50 | 1,955 |
23 Feb 2024 | 105.00 | -5.00 | -4.55% | 110.00 | 110.00 | 105.00 | 37,623 |
22 Feb 2024 | 110.00 | -3.50 | -3.08% | 113.50 | 113.50 | 110.00 | 28,927 |
21 Feb 2024 | 113.50 | -5.00 | -4.22% | 118.50 | 118.50 | 113.50 | 27,600 |
20 Feb 2024 | 118.50 | 0.00 | 0.00% | 118.50 | 118.50 | 118.50 | 8,467 |
19 Feb 2024 | 118.50 | 4.00 | 3.49% | 114.50 | 118.50 | 114.50 | 50,107 |
16 Feb 2024 | 114.50 | 2.00 | 1.78% | 112.50 | 114.50 | 112.50 | 47,990 |
15 Feb 2024 | 112.50 | 1.00 | 0.90% | 111.50 | 112.50 | 111.50 | 12,029 |
14 Feb 2024 | 111.50 | 3.50 | 3.24% | 108.00 | 111.50 | 108.00 | 20,343 |
13 Feb 2024 | 108.00 | 2.00 | 1.89% | 106.00 | 108.00 | 106.00 | 11,852 |
12 Feb 2024 | 106.00 | 5.00 | 4.95% | 101.00 | 106.00 | 101.00 | 37,132 |